KissMeData/016250/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	190500	40908370	15820	15820	15820	15820	20
3	20241008	190400	40908370	15820	15820	15820	15820	0
4	20241008	190300	40908370	15820	15820	15820	15820	0
5	20241008	190200	40908370	15820	15820	15820	15820	0
6	20241008	190100	40908370	15820	15820	15820	15820	0
7	20241008	190000	40908370	15820	15820	15820	15820	0
8	20241008	185900	40908370	15820	15820	15820	15820	0
9	20241008	185800	40908370	15820	15820	15820	15820	0
10	20241008	185700	40908370	15820	15820	15820	15820	0
11	20241008	185600	40908370	15820	15820	15820	15820	0
12	20241008	185500	40908370	15820	15820	15820	15820	0
13	20241008	185400	40908370	15820	15820	15820	15820	0
14	20241008	185300	40908370	15820	15820	15820	15820	0
15	20241008	185200	40908370	15820	15820	15820	15820	0
16	20241008	185100	40908370	15820	15820	15820	15820	0
17	20241008	185000	40908370	15820	15820	15820	15820	0
18	20241008	184900	40908370	15820	15820	15820	15820	0
19	20241008	184800	40908370	15820	15820	15820	15820	0
20	20241008	184700	40908370	15820	15820	15820	15820	0
21	20241008	184600	40908370	15820	15820	15820	15820	0
22	20241008	184500	40908370	15820	15820	15820	15820	0
23	20241008	184400	40908370	15820	15820	15820	15820	0
24	20241008	184300	40908370	15820	15820	15820	15820	0
25	20241008	184200	40908370	15820	15820	15820	15820	0
26	20241008	184100	40908370	15820	15820	15820	15820	0
27	20241008	184000	40908370	15820	15820	15820	15820	0
28	20241008	183900	40908370	15820	15820	15820	15820	0
29	20241008	183800	40908370	15820	15820	15820	15820	0
30	20241008	183700	40908370	15820	15820	15820	15820	0
31	20241008	183600	40908370	15820	15820	15820	15820	0
32	20241008	183500	40908370	15820	15820	15820	15820	20
33	20241008	183400	40908370	15820	15820	15820	15820	0
34	20241008	183300	40908370	15820	15820	15820	15820	0
35	20241008	183200	40908370	15820	15820	15820	15820	0
36	20241008	183100	40908370	15820	15820	15820	15820	0
37	20241008	183000	40908370	15820	15820	15820	15820	0
38	20241008	182900	40908370	15820	15820	15820	15820	0
39	20241008	182800	40908370	15820	15820	15820	15820	0
40	20241008	182700	40908370	15820	15820	15820	15820	0
41	20241008	182600	40908370	15820	15820	15820	15820	0
42	20241008	182500	40908370	15820	15820	15820	15820	0
43	20241008	182400	40908370	15820	15820	15820	15820	0
44	20241008	182300	40908370	15820	15820	15820	15820	0
45	20241008	182200	40908370	15820	15820	15820	15820	0
46	20241008	182100	40908370	15820	15820	15820	15820	0
47	20241008	182000	40908370	15820	15820	15820	15820	0
48	20241008	181900	40908370	15820	15820	15820	15820	0
49	20241008	181800	40908370	15820	15820	15820	15820	0
50	20241008	181700	40908370	15820	15820	15820	15820	0
51	20241008	181600	40908370	15820	15820	15820	15820	0
52	20241008	181500	40908370	15820	15820	15820	15820	0
53	20241008	181400	40908370	15820	15820	15820	15820	0
54	20241008	181300	40908370	15820	15820	15820	15820	0
55	20241008	181200	40908370	15820	15820	15820	15820	0
56	20241008	181100	40908370	15820	15820	15820	15820	0
57	20241008	181000	40908370	15820	15820	15820	15820	0
58	20241008	180900	40908370	15820	15820	15820	15820	0
59	20241008	180800	40908370	15820	15820	15820	15820	0
60	20241008	180700	40908370	15820	15820	15820	15820	0
61	20241008	180600	40908370	15820	15820	15820	15820	0
62	20241008	180500	40908370	15820	15820	15820	15820	20
63	20241008	180400	40908370	15820	15820	15820	15820	0
64	20241008	180300	40908370	15820	15820	15820	15820	0
65	20241008	180200	40908370	15820	15820	15820	15820	0
66	20241008	180100	40908370	15820	15820	15820	15820	0
67	20241008	180000	40908370	15820	15820	15820	15820	0
68	20241008	175900	40908370	15820	15820	15820	15820	0
69	20241008	175800	40908370	15820	15820	15820	15820	0
70	20241008	175700	40908370	15820	15820	15820	15820	0
71	20241008	175600	40908370	15820	15820	15820	15820	0
72	20241008	175500	40908370	15820	15820	15820	15820	0
73	20241008	175400	40908370	15820	15820	15820	15820	0
74	20241008	175300	40908370	15820	15820	15820	15820	0
75	20241008	175200	40908370	15820	15820	15820	15820	0
76	20241008	175100	40908370	15820	15820	15820	15820	0
77	20241008	175000	40908370	15820	15820	15820	15820	0
78	20241008	174900	40908370	15820	15820	15820	15820	0
79	20241008	174800	40908370	15820	15820	15820	15820	0
80	20241008	174700	40908370	15820	15820	15820	15820	0
81	20241008	174600	40908370	15820	15820	15820	15820	0
82	20241008	174500	40908370	15820	15820	15820	15820	0
83	20241008	174400	40908370	15820	15820	15820	15820	0
84	20241008	174300	40908370	15820	15820	15820	15820	0
85	20241008	174200	40908370	15820	15820	15820	15820	0
86	20241008	174100	40908370	15820	15820	15820	15820	0
87	20241008	174000	40908370	15820	15820	15820	15820	0
88	20241008	173900	40908370	15820	15820	15820	15820	0
89	20241008	173800	40908370	15820	15820	15820	15820	0
90	20241008	173700	40908370	15820	15820	15820	15820	0
91	20241008	173600	40908370	15820	15820	15820	15820	0
92	20241008	173500	40908370	15820	15820	15820	15820	20
93	20241008	173400	40908370	15820	15820	15820	15820	0
94	20241008	173300	40908370	15820	15820	15820	15820	0
95	20241008	173200	40908370	15820	15820	15820	15820	0
96	20241008	173100	40908370	15820	15820	15820	15820	0
97	20241008	173000	40908370	15820	15820	15820	15820	0
98	20241008	172900	40908370	15820	15820	15820	15820	0
99	20241008	172800	40908370	15820	15820	15820	15820	0
100	20241008	172700	40908370	15820	15820	15820	15820	0
101	20241008	172600	40908370	15820	15820	15820	15820	0
102	20241008	172500	40908370	15820	15820	15820	15820	0
103	20241008	172400	40908370	15820	15820	15820	15820	0
104	20241008	172300	40908370	15820	15820	15820	15820	0
105	20241008	172200	40908370	15820	15820	15820	15820	0
106	20241008	172100	40908370	15820	15820	15820	15820	0
107	20241008	172000	40908370	15820	15820	15820	15820	0
108	20241008	171900	40908370	15820	15820	15820	15820	0
109	20241008	171800	40908370	15820	15820	15820	15820	0
110	20241008	171700	40908370	15820	15820	15820	15820	0
111	20241008	171600	40908370	15820	15820	15820	15820	0
112	20241008	171500	40908370	15820	15820	15820	15820	0
113	20241008	171400	40908370	15820	15820	15820	15820	0
114	20241008	171300	40908370	15820	15820	15820	15820	0
115	20241008	171200	40908370	15820	15820	15820	15820	0
116	20241008	171100	40908370	15820	15820	15820	15820	0
117	20241008	171000	40908370	15820	15820	15820	15820	0
118	20241008	170900	40908370	15820	15820	15820	15820	0
119	20241008	170800	40908370	15820	15820	15820	15820	0
120	20241008	170700	40908370	15820	15820	15820	15820	0
121	20241008	170600	40908370	15820	15820	15820	15820	0
122	20241008	170500	40908370	15820	15820	15820	15820	20
123	20241008	170400	40908370	15820	15820	15820	15820	0
124	20241008	170300	40908370	15820	15820	15820	15820	0
125	20241008	170200	40908370	15820	15820	15820	15820	0
126	20241008	170100	40908370	15820	15820	15820	15820	0
127	20241008	170000	40908370	15820	15820	15820	15820	0
128	20241008	165900	40908370	15820	15820	15820	15820	0
129	20241008	165800	40908370	15820	15820	15820	15820	0
130	20241008	165700	40908370	15820	15820	15820	15820	0
131	20241008	165600	40908370	15820	15820	15820	15820	0
132	20241008	165500	40908370	15820	15820	15820	15820	0
133	20241008	165400	40908370	15820	15820	15820	15820	0
134	20241008	165300	40908370	15820	15820	15820	15820	0
135	20241008	165200	40908370	15820	15820	15820	15820	0
136	20241008	165100	40908370	15820	15820	15820	15820	0
137	20241008	165000	40908370	15820	15820	15820	15820	0
138	20241008	164900	40908370	15820	15820	15820	15820	0
139	20241008	164800	40908370	15820	15820	15820	15820	0
140	20241008	164700	40908370	15820	15820	15820	15820	0
141	20241008	164600	40908370	15820	15820	15820	15820	0
142	20241008	164500	40908370	15820	15820	15820	15820	0
143	20241008	164400	40908370	15820	15820	15820	15820	0
144	20241008	164300	40908370	15820	15820	15820	15820	0
145	20241008	164200	40908370	15820	15820	15820	15820	0
146	20241008	164100	40908370	15820	15820	15820	15820	0
147	20241008	164000	40908370	15820	15820	15820	15820	0
148	20241008	163900	40908370	15820	15820	15820	15820	0
149	20241008	163800	40908370	15820	15820	15820	15820	0
150	20241008	163700	40908370	15820	15820	15820	15820	0
151	20241008	163600	40908370	15820	15820	15820	15820	0
152	20241008	163500	40908370	15820	15820	15820	15820	20
153	20241008	163400	40908370	15820	15820	15820	15820	0
154	20241008	163300	40908370	15820	15820	15820	15820	0
155	20241008	163200	40908370	15820	15820	15820	15820	0
156	20241008	163100	40908370	15820	15820	15820	15820	0
157	20241008	163000	40908370	15820	15820	15820	15820	0
158	20241008	162900	40908370	15820	15820	15820	15820	0
159	20241008	162800	40908370	15820	15820	15820	15820	0
160	20241008	162700	40908370	15820	15820	15820	15820	0
161	20241008	162600	40908370	15820	15820	15820	15820	0
162	20241008	162500	40908370	15820	15820	15820	15820	0
163	20241008	162400	40908370	15820	15820	15820	15820	0
164	20241008	162300	40908370	15820	15820	15820	15820	0
165	20241008	162200	40908370	15820	15820	15820	15820	0
166	20241008	162100	40908370	15820	15820	15820	15820	0
167	20241008	162000	40908370	15820	15820	15820	15820	0
168	20241008	161900	40908370	15820	15820	15820	15820	0
169	20241008	161800	40908370	15820	15820	15820	15820	0
170	20241008	161700	40908370	15820	15820	15820	15820	0
171	20241008	161600	40908370	15820	15820	15820	15820	0
172	20241008	161500	40908370	15820	15820	15820	15820	0
173	20241008	161400	40908370	15820	15820	15820	15820	0
174	20241008	161300	40908370	15820	15820	15820	15820	0
175	20241008	161200	40908370	15820	15820	15820	15820	0
176	20241008	161100	40908370	15820	15820	15820	15820	0
177	20241008	161000	40908370	15820	15820	15820	15820	0
178	20241008	160900	40908370	15820	15820	15820	15820	0
179	20241008	160800	40908370	15820	15820	15820	15820	0
180	20241008	160700	40908370	15820	15820	15820	15820	0
181	20241008	160600	40908370	15820	15820	15820	15820	0
182	20241008	160500	40908370	15820	15820	15820	15820	20
183	20241008	160400	40908370	15820	15820	15820	15820	0
184	20241008	160300	40908370	15820	15820	15820	15820	0
185	20241008	160200	40908370	15820	15820	15820	15820	0
186	20241008	160100	40908370	15820	15820	15820	15820	0
187	20241008	160000	40908370	15820	15820	15820	15820	0
188	20241008	155900	40908370	15820	15820	15820	15820	0
189	20241008	155800	40908370	15820	15820	15820	15820	0
190	20241008	155700	40908370	15820	15820	15820	15820	0
191	20241008	155600	40908370	15820	15820	15820	15820	0
192	20241008	155500	40908370	15820	15820	15820	15820	0
193	20241008	155400	40908370	15820	15820	15820	15820	0
194	20241008	155300	40908370	15820	15820	15820	15820	0
195	20241008	155200	40908370	15820	15820	15820	15820	0
196	20241008	155100	40908370	15820	15820	15820	15820	0
197	20241008	155000	40908370	15820	15820	15820	15820	0
198	20241008	154900	40908370	15820	15820	15820	15820	0
199	20241008	154800	40908370	15820	15820	15820	15820	0
200	20241008	154700	40908370	15820	15820	15820	15820	0
201	20241008	154600	40908370	15820	15820	15820	15820	0
202	20241008	154500	40908370	15820	15820	15820	15820	0
203	20241008	154400	40908370	15820	15820	15820	15820	0
204	20241008	154300	40908370	15820	15820	15820	15820	0
205	20241008	154200	40908370	15820	15820	15820	15820	0
206	20241008	154100	40908370	15820	15820	15820	15820	0
207	20241008	154000	40908370	15820	15820	15820	15820	0
208	20241008	153900	40908370	15820	15820	15820	15820	0
209	20241008	153800	40908370	15820	15820	15820	15820	0
210	20241008	153700	40908370	15820	15820	15820	15820	0
211	20241008	153600	40908370	15820	15820	15820	15820	0
212	20241008	153500	40908370	15820	15820	15820	15820	20
213	20241008	153400	40908370	15820	15820	15820	15820	0
214	20241008	153300	40908370	15820	15820	15820	15820	0
215	20241008	153200	40908370	15820	15820	15820	15820	0
216	20241008	153100	40908370	15820	15820	15820	15820	0
217	20241008	153000	40908370	15820	15820	15820	15820	20
218	20241008	152900	40591970	15890	15890	15890	15890	0
219	20241008	152800	40591970	15890	15890	15890	15890	0
220	20241008	152700	40591970	15890	15890	15890	15890	0
221	20241008	152600	40591970	15890	15890	15890	15890	0
222	20241008	152500	40591970	15890	15890	15890	15890	0
223	20241008	152400	40591970	15890	15890	15890	15890	0
224	20241008	152300	40591970	15890	15890	15890	15890	0
225	20241008	152200	40591970	15890	15890	15890	15890	0
226	20241008	152100	40591970	15890	15890	15890	15890	0
227	20241008	152000	40591970	15890	15890	15890	15890	0
228	20241008	151900	40591970	15890	15810	15890	15810	8
229	20241008	151800	40465410	15810	15810	15810	15810	0
230	20241008	151700	40465410	15810	15810	15810	15810	100
231	20241008	151600	38884410	15800	15800	15800	15800	0
232	20241008	151500	38884410	15800	15800	15800	15800	0
233	20241008	151400	38884410	15800	15810	15810	15800	18
234	20241008	151300	38599880	15850	15850	15850	15850	0
235	20241008	151200	38599880	15850	15850	15850	15850	0
236	20241008	151100	38599880	15850	15850	15850	15850	0
237	20241008	151000	38599880	15850	15850	15850	15850	0
238	20241008	150900	38599880	15850	15850	15850	15850	13
239	20241008	150800	38393830	15810	15830	15830	15810	15
240	20241008	150700	38156540	15830	15830	15830	15830	0
241	20241008	150600	38156540	15830	15830	15830	15830	0
242	20241008	150500	38156540	15830	15830	15830	15830	0
243	20241008	150400	38156540	15830	15840	15840	15830	8
244	20241008	150300	38029870	15850	15850	15850	15850	17
245	20241008	150200	37760420	15850	15850	15850	15850	0
246	20241008	150100	37760420	15850	15850	15850	15850	0
247	20241008	150000	37760420	15850	15850	15850	15850	0
248	20241008	145900	37760420	15850	15850	15850	15850	13
249	20241008	145800	37554370	15860	15860	15860	15860	0
250	20241008	145700	37554370	15860	15860	15860	15860	4
251	20241008	145600	37490930	15890	15890	15890	15890	0
252	20241008	145500	37490930	15890	15890	15890	15890	0
253	20241008	145400	37490930	15890	15890	15890	15890	0
254	20241008	145300	37490930	15890	15890	15890	15890	0
255	20241008	145200	37490930	15890	15890	15890	15890	0
256	20241008	145100	37490930	15890	15890	15890	15890	2
257	20241008	145000	37459150	15890	15890	15890	15890	0
258	20241008	144900	37459150	15890	15890	15890	15890	0
259	20241008	144800	37459150	15890	15890	15890	15890	0
260	20241008	144700	37459150	15890	15890	15890	15890	0
261	20241008	144600	37459150	15890	15890	15890	15890	0
262	20241008	144500	37459150	15890	15890	15890	15890	0
263	20241008	144400	37459150	15890	15890	15890	15890	0
264	20241008	144300	37459150	15890	15890	15890	15890	0
265	20241008	144200	37459150	15890	15890	15890	15890	0
266	20241008	144100	37459150	15890	15890	15890	15890	0
267	20241008	144000	37459150	15890	15890	15890	15890	0
268	20241008	143900	37459150	15890	15890	15890	15890	0
269	20241008	143800	37459150	15890	15890	15890	15890	0
270	20241008	143700	37459150	15890	15890	15890	15890	0
271	20241008	143600	37459150	15890	15890	15890	15890	0
272	20241008	143500	37459150	15890	15890	15890	15890	0
273	20241008	143400	37459150	15890	15890	15890	15890	0
274	20241008	143300	37459150	15890	15890	15890	15890	0
275	20241008	143200	37459150	15890	15890	15890	15890	0
276	20241008	143100	37459150	15890	15890	15890	15890	0
277	20241008	143000	37459150	15890	15880	15890	15870	11
278	20241008	142900	37284430	15890	15890	15890	15890	0
279	20241008	142800	37284430	15890	15890	15890	15890	0
280	20241008	142700	37284430	15890	15890	15890	15880	15
281	20241008	142600	37046130	15890	15890	15890	15890	2
282	20241008	142500	37014350	15910	15910	15910	15910	0
283	20241008	142400	37014350	15910	15910	15910	15910	0
284	20241008	142300	37014350	15910	15910	15910	15910	0
285	20241008	142200	37014350	15910	15910	15910	15910	0
286	20241008	142100	37014350	15910	15910	15910	15910	0
287	20241008	142000	37014350	15910	15910	15910	15910	0
288	20241008	141900	37014350	15910	15910	15910	15910	0
289	20241008	141800	37014350	15910	15910	15910	15910	0
290	20241008	141700	37014350	15910	15910	15910	15910	0
291	20241008	141600	37014350	15910	15910	15910	15910	0
292	20241008	141500	37014350	15910	15910	15910	15910	0
293	20241008	141400	37014350	15910	15910	15910	15910	0
294	20241008	141300	37014350	15910	15910	15910	15910	0
295	20241008	141200	37014350	15910	15910	15910	15910	0
296	20241008	141100	37014350	15910	15910	15910	15910	0
297	20241008	141000	37014350	15910	15910	15910	15910	0
298	20241008	140900	37014350	15910	15910	15910	15910	0
299	20241008	140800	37014350	15910	15910	15910	15910	0
300	20241008	140700	37014350	15910	15910	15910	15910	0
301	20241008	140600	37014350	15910	15910	15910	15910	64
302	20241008	140500	35996110	15910	15910	15910	15910	62
303	20241008	140400	35009690	15830	15830	15830	15830	0
304	20241008	140300	35009690	15830	15830	15830	15830	0
305	20241008	140200	35009690	15830	15830	15830	15830	0
306	20241008	140100	35009690	15830	15830	15830	15830	0
307	20241008	140000	35009690	15830	15830	15830	15830	0
308	20241008	135900	35009690	15830	15830	15830	15830	0
309	20241008	135800	35009690	15830	15830	15830	15830	0
310	20241008	135700	35009690	15830	15830	15830	15830	1
311	20241008	135600	34993860	15840	15840	15840	15840	3
312	20241008	135500	34946340	15850	15880	15900	15850	55
313	20241008	135400	34072880	15870	15870	15870	15870	0
314	20241008	135300	34072880	15870	15870	15870	15870	0
315	20241008	135200	34072880	15870	15840	15870	15840	22
316	20241008	135100	33724010	15840	15840	15840	15840	3
317	20241008	135000	33676490	15840	15840	15840	15840	0
318	20241008	134900	33676490	15840	15840	15840	15840	0
319	20241008	134800	33676490	15840	15840	15840	15840	0
320	20241008	134700	33676490	15840	15840	15840	15840	0
321	20241008	134600	33676490	15840	15840	15840	15840	0
322	20241008	134500	33676490	15840	15840	15840	15840	0
323	20241008	134400	33676490	15840	15840	15840	15840	0
324	20241008	134300	33676490	15840	15840	15840	15840	0
325	20241008	134200	33676490	15840	15840	15840	15840	0
326	20241008	134100	33676490	15840	15840	15840	15840	8
327	20241008	134000	33549770	15850	15850	15850	15850	9
328	20241008	133900	33407120	15860	15860	15860	15860	3
329	20241008	133800	33359540	15870	15880	15880	15870	8
330	20241008	133700	33232540	15890	15870	15890	15860	14
331	20241008	133600	33010300	15880	15880	15880	15880	0
332	20241008	133500	33010300	15880	15880	15880	15880	0
333	20241008	133400	33010300	15880	15870	15880	15870	3
334	20241008	133300	32962670	15880	15870	15880	15870	12
335	20241008	133200	32772210	15870	15860	15870	15860	17
336	20241008	133100	32502480	15880	15880	15880	15880	0
337	20241008	133000	32502480	15880	15880	15880	15880	0
338	20241008	132900	32502480	15880	15870	15880	15870	37
339	20241008	132800	31914950	15860	15860	15860	15860	2
340	20241008	132700	31883230	15770	15770	15770	15770	14
341	20241008	132600	31662450	15800	15800	15800	15800	50
342	20241008	132500	30872450	15770	15770	15770	15770	0
343	20241008	132400	30872450	15770	15770	15770	15770	50
344	20241008	132300	30083950	15770	15780	15780	15770	10
345	20241008	132200	29926210	15790	15790	15790	15790	0
346	20241008	132100	29926210	15790	15790	15790	15790	58
347	20241008	132000	29010390	15800	15840	15840	15800	62
348	20241008	131900	28030480	15840	15840	15840	15840	0
349	20241008	131800	28030480	15840	15840	15840	15840	0
350	20241008	131700	28030480	15840	15870	15870	15840	17
351	20241008	131600	27761040	15880	15880	15880	15880	0
352	20241008	131500	27761040	15880	15880	15880	15880	0
353	20241008	131400	27761040	15880	15880	15880	15880	0
354	20241008	131300	27761040	15880	15880	15880	15880	0
355	20241008	131200	27761040	15880	15870	15880	15870	3
356	20241008	131100	27713410	15870	15870	15870	15870	0
357	20241008	131000	27713410	15870	15870	15870	15870	2
358	20241008	130900	27681670	15880	15880	15880	15880	0
359	20241008	130800	27681670	15880	15880	15880	15880	0
360	20241008	130700	27681670	15880	15870	15880	15870	9
361	20241008	130600	27538760	15880	15880	15880	15880	0
362	20241008	130500	27538760	15880	15880	15880	15880	1
363	20241008	130400	27522880	15860	15860	15860	15860	0
364	20241008	130300	27522880	15860	15860	15860	15860	0
365	20241008	130200	27522880	15860	15870	15870	15860	10
366	20241008	130100	27364260	15880	15870	15880	15870	19
367	20241008	130000	27062550	15830	15830	15830	15830	0
368	20241008	125900	27062550	15830	15830	15830	15830	0
369	20241008	125800	27062550	15830	15830	15830	15830	0
370	20241008	125700	27062550	15830	15830	15830	15830	0
371	20241008	125600	27062550	15830	15860	15860	15830	12
372	20241008	125500	26872430	15880	15880	15880	15880	0
373	20241008	125400	26872430	15880	15880	15880	15880	0
374	20241008	125300	26872430	15880	15880	15880	15880	0
375	20241008	125200	26872430	15880	15880	15880	15880	0
376	20241008	125100	26872430	15880	15880	15880	15880	0
377	20241008	125000	26872430	15880	15880	15880	15880	0
378	20241008	124900	26872430	15880	15900	15900	15880	18
379	20241008	124800	26586410	15910	15910	15910	15910	0
380	20241008	124700	26586410	15910	15920	15920	15910	55
381	20241008	124600	25711300	15930	15920	15930	15920	62
382	20241008	124500	24723760	15920	15900	15920	15900	68
383	20241008	124400	23641330	15870	15850	15870	15850	11
384	20241008	124300	23466860	15820	15820	15820	15820	0
385	20241008	124200	23466860	15820	15820	15820	15820	0
386	20241008	124100	23466860	15820	15820	15820	15820	0
387	20241008	124000	23466860	15820	15820	15820	15820	0
388	20241008	123900	23466860	15820	15820	15820	15820	0
389	20241008	123800	23466860	15820	15820	15820	15820	0
390	20241008	123700	23466860	15820	15820	15820	15820	0
391	20241008	123600	23466860	15820	15820	15820	15820	0
392	20241008	123500	23466860	15820	15820	15820	15820	0
393	20241008	123400	23466860	15820	15820	15820	15820	0
394	20241008	123300	23466860	15820	15820	15820	15820	0
395	20241008	123200	23466860	15820	15860	15860	15820	60
396	20241008	123100	22517370	15910	15900	15910	15900	6
397	20241008	123000	22421930	15910	15880	15910	15860	41
398	20241008	122900	21770360	15820	15860	15900	15820	64
399	20241008	122800	20755900	15830	15830	15830	15830	1
400	20241008	122700	20740070	15820	15850	15850	15820	17
401	20241008	122600	20470940	15860	15860	15860	15860	0
402	20241008	122500	20470940	15860	15860	15860	15860	0
403	20241008	122400	20470940	15860	15860	15860	15860	0
404	20241008	122300	20470940	15860	15860	15860	15860	0
405	20241008	122200	20470940	15860	15860	15860	15860	0
406	20241008	122100	20470940	15860	15860	15860	15860	0
407	20241008	122000	20470940	15860	15860	15860	15860	0
408	20241008	121900	20470940	15860	15860	15860	15860	0
409	20241008	121800	20470940	15860	15860	15860	15860	0
410	20241008	121700	20470940	15860	15860	15860	15860	0
411	20241008	121600	20470940	15860	15860	15860	15860	0
412	20241008	121500	20470940	15860	15860	15860	15860	0
413	20241008	121400	20470940	15860	15860	15860	15860	0
414	20241008	121300	20470940	15860	15860	15860	15860	0
415	20241008	121200	20470940	15860	15860	15860	15860	0
416	20241008	121100	20470940	15860	15860	15860	15860	0
417	20241008	121000	20470940	15860	15860	15860	15860	0
418	20241008	120900	20470940	15860	15860	15860	15860	0
419	20241008	120800	20470940	15860	15860	15860	15860	0
420	20241008	120700	20470940	15860	15860	15860	15860	0
421	20241008	120600	20470940	15860	15860	15860	15860	0
422	20241008	120500	20470940	15860	15860	15860	15860	0
423	20241008	120400	20470940	15860	15860	15860	15860	0
424	20241008	120300	20470940	15860	15860	15860	15860	0
425	20241008	120200	20470940	15860	15860	15860	15860	0
426	20241008	120100	20470940	15860	15860	15860	15860	0
427	20241008	120000	20470940	15860	15860	15860	15860	0
428	20241008	115900	20470940	15860	15860	15860	15860	0
429	20241008	115800	20470940	15860	15860	15860	15860	0
430	20241008	115700	20470940	15860	15860	15860	15860	0
431	20241008	115600	20470940	15860	15860	15860	15860	0
432	20241008	115500	20470940	15860	15860	15860	15860	0
433	20241008	115400	20470940	15860	15860	15860	15860	0
434	20241008	115300	20470940	15860	15860	15860	15860	0
435	20241008	115200	20470940	15860	15860	15860	15860	0
436	20241008	115100	20470940	15860	15860	15860	15860	0
437	20241008	115000	20470940	15860	15860	15860	15860	0
438	20241008	114900	20470940	15860	15860	15860	15860	0
439	20241008	114800	20470940	15860	15860	15860	15860	0
440	20241008	114700	20470940	15860	15860	15860	15860	3
441	20241008	114600	20423360	15870	15870	15870	15870	2
442	20241008	114500	20391620	15880	15880	15890	15880	4
443	20241008	114400	20328090	15850	15850	15850	15850	0
444	20241008	114300	20328090	15850	15850	15850	15850	0
445	20241008	114200	20328090	15850	15850	15850	15850	0
446	20241008	114100	20328090	15850	15850	15850	15850	0
447	20241008	114000	20328090	15850	15910	15910	15850	5
448	20241008	113900	20248650	15900	15900	15910	15900	5
449	20241008	113800	20169130	15900	15850	15900	15850	4
450	20241008	113700	20105610	15830	15830	15830	15830	1
451	20241008	113600	20089780	15850	15850	15850	15850	1
452	20241008	113500	20073930	15850	15850	15850	15850	0
453	20241008	113400	20073930	15850	15850	15850	15850	0
454	20241008	113300	20073930	15850	15850	15850	15850	0
455	20241008	113200	20073930	15850	15850	15850	15850	1
456	20241008	113100	20058080	15910	15910	15910	15910	0
457	20241008	113000	20058080	15910	15910	15910	15910	0
458	20241008	112900	20058080	15910	15910	15910	15910	0
459	20241008	112800	20058080	15910	15910	15910	15910	0
460	20241008	112700	20058080	15910	15910	15910	15910	0
461	20241008	112600	20058080	15910	15910	15910	15910	0
462	20241008	112500	20058080	15910	15910	15910	15910	0
463	20241008	112400	20058080	15910	15910	15910	15910	0
464	20241008	112300	20058080	15910	15900	15910	15900	2
465	20241008	112200	20026270	15910	15900	15910	15900	2
466	20241008	112100	19994460	15860	15860	15860	15860	0
467	20241008	112000	19994460	15860	15860	15860	15860	0
468	20241008	111900	19994460	15860	15860	15860	15860	0
469	20241008	111800	19994460	15860	15860	15860	15860	0
470	20241008	111700	19994460	15860	15860	15860	15860	0
471	20241008	111600	19994460	15860	15900	15900	15860	10
472	20241008	111500	19835660	15910	15910	15910	15910	0
473	20241008	111400	19835660	15910	15910	15910	15910	4
474	20241008	111300	19772020	15910	15910	15910	15910	1
475	20241008	111200	19756110	15910	15910	15910	15910	1
476	20241008	111100	19740200	15930	15930	15930	15930	0
477	20241008	111000	19740200	15930	15930	15930	15930	0
478	20241008	110900	19740200	15930	15930	15930	15930	0
479	20241008	110800	19740200	15930	15930	15930	15930	0
480	20241008	110700	19740200	15930	15930	15930	15930	0
481	20241008	110600	19740200	15930	15930	15930	15930	0
482	20241008	110500	19740200	15930	15930	15930	15930	2
483	20241008	110400	19708340	15920	15920	15920	15920	2
484	20241008	110300	19676500	15930	15930	15930	15930	0
485	20241008	110200	19676500	15930	15930	15930	15930	0
486	20241008	110100	19676500	15930	15930	15930	15930	0
487	20241008	110000	19676500	15930	15930	15930	15930	0
488	20241008	105900	19676500	15930	15930	15930	15930	0
489	20241008	105800	19676500	15930	15930	15930	15930	0
490	20241008	105700	19676500	15930	15930	15930	15930	0
491	20241008	105600	19676500	15930	15930	15930	15930	0
492	20241008	105500	19676500	15930	15930	15930	15930	0
493	20241008	105400	19676500	15930	15930	15930	15930	0
494	20241008	105300	19676500	15930	15920	15930	15920	100
495	20241008	105200	18084270	15920	15920	15920	15920	2
496	20241008	105100	18052430	15920	15910	15920	15910	6
497	20241008	105000	17956950	15920	15920	15920	15920	0
498	20241008	104900	17956950	15920	15920	15920	15920	0
499	20241008	104800	17956950	15920	15920	15920	15920	0
500	20241008	104700	17956950	15920	15920	15920	15920	0
501	20241008	104600	17956950	15920	15920	15920	15920	0
502	20241008	104500	17956950	15920	15920	15920	15920	0
503	20241008	104400	17956950	15920	15920	15920	15920	0
504	20241008	104300	17956950	15920	15880	15920	15880	100
505	20241008	104200	16366280	15880	15880	15880	15880	0
506	20241008	104100	16366280	15880	15880	15880	15880	2
507	20241008	104000	16334520	15900	15900	15900	15900	0
508	20241008	103900	16334520	15900	15900	15900	15900	0
509	20241008	103800	16334520	15900	15900	15900	15900	0
510	20241008	103700	16334520	15900	15900	15900	15900	0
511	20241008	103600	16334520	15900	15900	15900	15900	0
512	20241008	103500	16334520	15900	15900	15900	15900	0
513	20241008	103400	16334520	15900	15830	15900	15830	13
514	20241008	103300	16128380	15830	15830	15830	15830	0
515	20241008	103200	16128380	15830	15830	15830	15830	81
516	20241008	103100	14846150	15800	15820	15820	15800	3
517	20241008	103000	14798720	15830	15830	15830	15830	0
518	20241008	102900	14798720	15830	15830	15830	15830	0
519	20241008	102800	14798720	15830	15830	15830	15830	0
520	20241008	102700	14798720	15830	15820	15830	15820	3
521	20241008	102600	14751240	15830	15830	15830	15830	0
522	20241008	102500	14751240	15830	15830	15830	15830	1
523	20241008	102400	14735410	15830	15830	15830	15830	8
524	20241008	102300	14608770	15790	15790	15790	15790	0
525	20241008	102200	14608770	15790	15790	15790	15790	0
526	20241008	102100	14608770	15790	15790	15790	15790	0
527	20241008	102000	14608770	15790	15790	15790	15790	0
528	20241008	101900	14608770	15790	15790	15790	15790	0
529	20241008	101800	14608770	15790	15790	15790	15790	5
530	20241008	101700	14529820	15790	15820	15820	15790	28
531	20241008	101600	14087440	15820	15820	15820	15820	0
532	20241008	101500	14087440	15820	15820	15820	15820	0
533	20241008	101400	14087440	15820	15850	15850	15820	19
534	20241008	101300	13786700	15840	15840	15840	15840	0
535	20241008	101200	13786700	15840	15840	15840	15840	8
536	20241008	101100	13659980	15850	15850	15850	15850	0
537	20241008	101000	13659980	15850	15850	15850	15850	4
538	20241008	100900	13596580	15850	15850	15850	15850	0
539	20241008	100800	13596580	15850	15900	15900	15850	7
540	20241008	100700	13485550	15900	15900	15900	15900	0
541	20241008	100600	13485550	15900	15900	15900	15900	0
542	20241008	100500	13485550	15900	15900	15900	15900	0
543	20241008	100400	13485550	15900	15900	15900	15900	0
544	20241008	100300	13485550	15900	15900	15900	15900	0
545	20241008	100200	13485550	15900	15900	15900	15900	0
546	20241008	100100	13485550	15900	15900	15900	15900	0
547	20241008	100000	13485550	15900	15900	15900	15900	0
548	20241008	095900	13485550	15900	15900	15900	15900	0
549	20241008	095800	13485550	15900	15900	15900	15900	3
550	20241008	095700	13437850	15910	15910	15910	15910	0
551	20241008	095600	13437850	15910	15910	15910	15910	3
552	20241008	095500	13390120	15920	15920	15920	15920	0
553	20241008	095400	13390120	15920	15920	15920	15920	5
554	20241008	095300	13310520	15910	15910	15910	15910	0
555	20241008	095200	13310520	15910	15910	15910	15910	0
556	20241008	095100	13310520	15910	15910	15910	15910	0
557	20241008	095000	13310520	15910	15910	15910	15910	0
558	20241008	094900	13310520	15910	15910	15910	15910	0
559	20241008	094800	13310520	15910	15910	15910	15910	0
560	20241008	094700	13310520	15910	15910	15910	15910	0
561	20241008	094600	13310520	15910	15910	15910	15910	0
562	20241008	094500	13310520	15910	15910	15910	15910	0
563	20241008	094400	13310520	15910	15910	15910	15910	0
564	20241008	094300	13310520	15910	15910	15910	15910	10
565	20241008	094200	13151420	15920	15920	15920	15920	2
566	20241008	094100	13119580	15920	15920	15920	15920	0
567	20241008	094000	13119580	15920	15920	15920	15920	1
568	20241008	093900	13103660	15920	15920	15920	15920	0
569	20241008	093800	13103660	15920	15920	15920	15920	0
570	20241008	093700	13103660	15920	15920	15920	15920	3
571	20241008	093600	13055900	15930	15930	15930	15930	0
572	20241008	093500	13055900	15930	15930	15930	15930	10
573	20241008	093400	12896600	15930	15930	15930	15930	0
574	20241008	093300	12896600	15930	15860	15930	15860	22
575	20241008	093200	12546580	15830	15830	15830	15830	0
576	20241008	093100	12546580	15830	15830	15830	15830	0
577	20241008	093000	12546580	15830	15830	15830	15830	0
578	20241008	092900	12546580	15830	15830	15830	15830	0
579	20241008	092800	12546580	15830	15830	15830	15830	0
580	20241008	092700	12546580	15830	15830	15830	15830	0
581	20241008	092600	12546580	15830	15830	15830	15830	0
582	20241008	092500	12546580	15830	15830	15830	15830	70
583	20241008	092400	11438480	15810	15810	15810	15810	0
584	20241008	092300	11438480	15810	15810	15810	15810	0
585	20241008	092200	11438480	15810	15860	15860	15810	678
586	20241008	092100	712150	15830	15830	15830	15830	0
587	20241008	092000	712150	15830	15830	15830	15830	0
588	20241008	091900	712150	15830	15830	15830	15830	0
589	20241008	091800	712150	15830	15830	15830	15830	0
590	20241008	091700	712150	15830	15830	15830	15830	3
591	20241008	091600	664660	15830	15830	15830	15830	0
592	20241008	091500	664660	15830	15830	15830	15830	0
593	20241008	091400	664660	15830	15830	15830	15830	0
594	20241008	091300	664660	15830	15830	15830	15830	0
595	20241008	091200	664660	15830	15850	15850	15830	14
596	20241008	091100	442940	15860	15860	15860	15860	0
597	20241008	091000	442940	15860	15860	15860	15860	0
598	20241008	090900	442940	15860	15860	15860	15860	0
599	20241008	090800	442940	15860	15860	15860	15860	0
600	20241008	090700	442940	15860	15860	15860	15860	0
601	20241008	090600	442940	15860	15860	15860	15860	0
602	20241008	090500	442940	15860	15860	15860	15860	0
603	20241008	090400	442940	15860	15860	15860	15860	1
604	20241008	090300	427080	15860	15860	15860	15860	0
605	20241008	090200	427080	15860	15790	15860	15790	26
606	20241008	090100	15790	15790	15790	15790	15790	0
607	20241008	090000	15790	15790	15790	15790	15790	1